Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	117.41	119.93	117.22	119.79	3,714,296	+0.10(+0.08%)
Feb 25, 2022	115.63	120.21	116.75	119.69	1,975,154	+4.47(+3.88%)
Feb 24, 2022	114.14	115.93	113.10	115.22	1,166,542	-1.95(-1.67%)
Feb 23, 2022	118.22	120.20	117.13	117.17	1,169,425	-0.70(-0.60%)
Feb 22, 2022	117.01	119.13	116.62	117.87	933,302	-0.01(-0.01%)
Feb 18, 2022				117.88	0	-0.89(-0.75%)
Feb 17, 2022	120.64	121.65	118.39	118.77	1,148,689	-2.35(-1.94%)
Feb 16, 2022	118.92	121.16	118.22	121.12	994,484	+2.22(+1.86%)
Feb 15, 2022	116.44	119.82	116.44	118.91	1,510,355	+3.33(+2.88%)
Feb 14, 2022	113.35	115.92	112.74	115.58	1,609,463	+1.74(+1.53%)
Feb 11, 2022	113.58	116.17	112.45	113.84	1,349,940	+1.12(+1.00%)
Feb 10, 2022	114.03	115.94	111.93	112.72	1,477,698	+0.18(+0.16%)
Feb 09, 2022	113.03	115.03	110.64	112.54	1,313,749	+1.18(+1.06%)
Feb 08, 2022	109.13	111.54	108.21	111.36	1,101,482	+2.77(+2.55%)
Feb 07, 2022	110.59	111.42	108.33	108.59	749,144	-1.77(-1.60%)
Feb 04, 2022	109.04	111.49	108.61	110.35	714,891	+0.69(+0.63%)
Feb 03, 2022	111.65		109.34	109.66	764,757	-2.46(-2.19%)
Feb 02, 2022	113.74	114.23	111.83	112.12	847,974	-1.18(-1.04%)
Feb 01, 2022	111.73	113.82	111.56	113.30	1,042,816	+1.59(+1.43%)
Jan 31, 2022	109.37	111.94		111.71	1,737,978	+2.39(+2.19%)
Jan 28, 2022	109.50	110.00	107.86	109.32	1,074,207	-0.53(-0.48%)
Jan 27, 2022	105.81	111.60	105.44	109.85	1,347,408	+5.39(+5.16%)
Jan 26, 2022	104.88	106.81	104.04	104.46	1,161,175	-0.29(-0.28%)
Jan 25, 2022	104.24	105.44	101.87	104.75	965,902	-0.90(-0.85%)
Jan 24, 2022	107.32	108.43	103.37	105.65	1,568,508	-4.36(-3.96%)
Jan 21, 2022	113.07	113.76	109.11	110.00	1,788,004	-3.02(-2.67%)
Jan 20, 2022	114.22	115.27	112.80	113.02	1,630,626	-0.72(-0.64%)
Jan 19, 2022	110.55	114.14	109.48	113.74	1,380,220	+3.52(+3.20%)
Jan 18, 2022	109.04	110.61	108.69	110.22	968,070	-0.25(-0.23%)
Jan 14, 2022				110.47	0	+0.73(+0.67%)
Jan 13, 2022	109.37	110.61	108.92	109.74	984,910	+0.67(+0.62%)
Jan 12, 2022	107.34	109.26	106.51	109.06	729,634	+2.28(+2.14%)
Jan 11, 2022	106.10	106.93	105.90	106.78	776,281	+0.49(+0.46%)
Jan 10, 2022	106.69	107.31	105.24	106.29	1,237,948	-0.67(-0.63%)
Jan 07, 2022	107.77	107.78	106.92	106.97	619,290	-0.22(-0.20%)
Jan 06, 2022	106.49	108.23	106.41	107.18	659,025	+0.82(+0.77%)
Jan 05, 2022	105.63	108.39	104.89	106.36	1,030,331	+0.78(+0.74%)
Jan 04, 2022	105.69	107.61	105.38	105.58	1,016,656	-0.39(-0.37%)
Jan 03, 2022	107.96	108.25	105.42	105.97	575,313	-2.05(-1.90%)
Dec 31, 2021	106.58	108.39	106.35	108.02	497,370	+1.22(+1.14%)
Dec 30, 2021	107.26	108.16	105.73	106.80	512,331	-0.29(-0.27%)
Dec 29, 2021	105.83	107.24	105.69	107.09	359,505	+1.40(+1.32%)
Dec 28, 2021	104.45	105.74	103.43	105.70	400,699	+1.65(+1.59%)
Dec 27, 2021	103.00	104.06	102.51	104.05	382,389	+0.84(+0.81%)
Dec 23, 2021	103.23	103.67	102.25	103.21	413,321	+0.20(+0.19%)
Dec 22, 2021	103.24	103.65	102.48	103.01	511,007	-0.13(-0.12%)
Dec 21, 2021	101.64	103.76	101.64	103.14	804,038	+2.24(+2.22%)
Dec 20, 2021	103.07	103.50	99.63	100.90	787,724	-3.52(-3.37%)
Dec 17, 2021	106.90	106.90	104.13	104.42	1,305,385	-1.95(-1.84%)
Dec 16, 2021	106.52	107.34	105.86	106.37	710,021	+0.74(+0.70%)
Dec 15, 2021	102.95	106.09	102.38	105.63	1,163,223	+2.67(+2.60%)
Dec 14, 2021	103.94	104.73	102.73	102.95	1,446,680	-0.87(-0.84%)
Dec 13, 2021	105.88	106.13	103.26	103.82	949,047	-2.19(-2.06%)
Dec 10, 2021	104.67	107.36	103.53	106.01	2,036,429	+4.61(+4.55%)
Dec 09, 2021	103.34	104.50	101.35	101.40	1,055,595	-2.36(-2.28%)
Dec 08, 2021	104.64	105.17	102.47	103.76	840,890	-0.88(-0.84%)
Dec 07, 2021	106.56	106.77	104.38	104.64	771,246	-0.88(-0.83%)
Dec 06, 2021	105.27	107.07	104.30	105.52	1,816,428	+0.80(+0.76%)
Dec 03, 2021	104.08	105.89	103.64	104.72	1,046,454	+0.72(+0.70%)
Dec 02, 2021	103.33	105.48	103.24	104.00	714,819	+0.98(+0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.